Adshares Historical Data

ADS Page 41
Download
Date Close Price change Market cap Trading volume
May 1, 4 PM $ 68.11
+0.32%
$ 2.64 billion $ 1.45 billion
May 1, 3 PM $ 67.77
+0.26%
$ 2.63 billion $ 1.45 billion
May 1, 2 PM $ 67.46
+1.31%
$ 2.61 billion $ 1.43 billion
May 1, 1 PM $ 66.58
-0.42%
$ 2.58 billion $ 1.4 billion
May 1, 12 PM $ 66.85
+0.39%
$ 2.59 billion $ 1.42 billion
May 1, 11 AM $ 66.67
+0.00%
$ 2.58 billion $ 1.41 billion
May 1, 10 AM $ 66.67
+1.71%
$ 2.58 billion $ 1.43 billion
May 1, 9 AM $ 65.51
+2.15%
$ 2.54 billion $ 1.41 billion
May 1, 8 AM $ 64.28
+2.70%
$ 2.49 billion $ 1.37 billion
May 1, 7 AM $ 62.54
-1.47%
$ 2.42 billion $ 1.33 billion
May 1, 6 AM $ 63.24
+0.46%
$ 2.45 billion $ 1.35 billion
May 1, 5 AM $ 62.87
-0.21%
$ 2.44 billion $ 1.37 billion
May 1, 4 AM $ 63.17
-0.66%
$ 2.45 billion $ 1.37 billion
May 1, 3 AM $ 63.65
+1.38%
$ 2.47 billion $ 1.37 billion
May 1, 2 AM $ 62.81
+4.04%
$ 2.43 billion $ 1.32 billion
May 1, 1 AM $ 60.52
-1.50%
$ 2.34 billion $ 1.29 billion
May 1, 12 AM $ 61.51
+3.28%
$ 2.38 billion $ 1.3 billion
Apr 30, 11 PM $ 59.45
+4.05%
$ 2.3 billion $ 1.27 billion
Apr 30, 10 PM $ 57.53
-0.10%
$ 2.23 billion $ 1.25 billion
Apr 30, 9 PM $ 57.59
+0.04%
$ 2.23 billion $ 1.26 billion
Apr 30, 8 PM $ 57.37
-0.56%
$ 2.22 billion $ 1.24 billion
Apr 30, 7 PM $ 57.63
+1.38%
$ 2.23 billion $ 1.23 billion
Apr 30, 6 PM $ 56.89
-2.30%
$ 2.2 billion $ 1.21 billion
Apr 30, 5 PM $ 58.26
-0.25%
$ 2.26 billion $ 1.25 billion
Apr 30, 4 PM $ 58.38
-2.13%
$ 2.26 billion $ 1.25 billion
Apr 30, 3 PM $ 59.69
+0.49%
$ 2.31 billion $ 1.27 billion
Apr 30, 2 PM $ 59.58
+0.70%
$ 2.31 billion $ 1.26 billion
Apr 30, 1 PM $ 59.16
+1.97%
$ 2.29 billion $ 1.27 billion
Apr 30, 12 PM $ 58.37
+1.99%
$ 2.26 billion $ 1.25 billion
Apr 30, 11 AM $ 57.3
+4.42%
$ 2.22 billion $ 1.23 billion
Apr 30, 10 AM $ 54.89
-0.48%
$ 2.13 billion $ 1.19 billion
Apr 30, 9 AM $ 55.11
-0.81%
$ 2.14 billion $ 1.2 billion
Apr 30, 8 AM $ 55.45
+1.40%
$ 2.15 billion $ 1.2 billion
Apr 30, 7 AM $ 54.69
+1.75%
$ 2.12 billion $ 1.19 billion
Apr 30, 6 AM $ 53.76
-1.04%
$ 2.08 billion $ 1.18 billion
Apr 30, 5 AM $ 54.47
+0.20%
$ 2.11 billion $ 1.2 billion
Apr 30, 4 AM $ 54.35
+0.79%
$ 2.11 billion $ 1.2 billion
Apr 30, 3 AM $ 53.87
+0.94%
$ 2.09 billion $ 1.17 billion
Apr 30, 2 AM $ 53.27
+1.89%
$ 2.06 billion $ 1.15 billion
Apr 30, 1 AM $ 52.28
+0.62%
$ 2.03 billion $ 1.12 billion
Apr 30, 12 AM $ 51.91
+1.51%
$ 2.01 billion $ 1.11 billion
Apr 29, 11 PM $ 50.98
-0.13%
$ 1.98 billion $ 1.09 billion
Apr 29, 10 PM $ 51.11
-0.02%
$ 1.98 billion $ 1.09 billion
Apr 29, 9 PM $ 51.26
-0.21%
$ 1.99 billion $ 1.09 billion
Apr 29, 8 PM $ 51.39
+0.54%
$ 1.99 billion $ 1.1 billion
Apr 29, 7 PM $ 51.43
-0.92%
$ 1.99 billion $ 1.11 billion
Apr 29, 6 PM $ 51.9
-0.60%
$ 2.01 billion $ 1.13 billion
Apr 29, 5 PM $ 52.71
+1.48%
$ 2.04 billion $ 1.14 billion
Apr 29, 4 PM $ 51.93
+1.29%
$ 2.01 billion $ 1.13 billion
Apr 29, 3 PM $ 51.19
-1.97%
$ 1.98 billion $ 1.14 billion